力の源ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,101 | 1,101 | 1,084 | 1,094 | -13 | -1.2% | 128,600 |
| 2024/10/23 | 1,120 | 1,125 | 1,106 | 1,107 | -9 | -0.8% | 74,300 |
| 2024/10/22 | 1,131 | 1,133 | 1,112 | 1,116 | -18 | -1.6% | 85,700 |
| 2024/10/21 | 1,130 | 1,143 | 1,129 | 1,134 | +5 | +0.4% | 53,800 |
| 2024/10/18 | 1,145 | 1,146 | 1,128 | 1,129 | -19 | -1.7% | 100,700 |
| 2024/10/17 | 1,159 | 1,165 | 1,146 | 1,148 | -9 | -0.8% | 65,200 |
| 2024/10/16 | 1,160 | 1,178 | 1,155 | 1,157 | -1 | -0.1% | 64,800 |
| 2024/10/15 | 1,161 | 1,167 | 1,146 | 1,158 | -2 | -0.2% | 103,100 |
| 2024/10/11 | 1,166 | 1,178 | 1,160 | 1,160 | -7 | -0.6% | 88,700 |
| 2024/10/10 | 1,175 | 1,180 | 1,164 | 1,167 | -2 | -0.2% | 49,900 |
| 2024/10/09 | 1,166 | 1,178 | 1,163 | 1,169 | +2 | +0.2% | 97,100 |
| 2024/10/08 | 1,205 | 1,210 | 1,167 | 1,167 | -50 | -4.1% | 144,200 |
| 2024/10/07 | 1,210 | 1,226 | 1,200 | 1,217 | +33 | +2.8% | 107,400 |
| 2024/10/04 | 1,195 | 1,204 | 1,184 | 1,184 | -10 | -0.8% | 74,200 |
| 2024/10/03 | 1,191 | 1,205 | 1,174 | 1,194 | +20 | +1.7% | 120,600 |
| 2024/10/02 | 1,195 | 1,208 | 1,170 | 1,174 | -34 | -2.8% | 135,300 |
| 2024/10/01 | 1,180 | 1,218 | 1,180 | 1,208 | +18 | +1.5% | 112,600 |
| 2024/09/30 | 1,171 | 1,215 | 1,171 | 1,190 | -23 | -1.9% | 136,500 |
| 2024/09/27 | 1,220 | 1,230 | 1,201 | 1,213 | -25 | -2% | 191,700 |
| 2024/09/26 | 1,238 | 1,238 | 1,215 | 1,238 | +11 | +0.9% | 283,800 |
| 2024/09/25 | 1,222 | 1,233 | 1,212 | 1,227 | -12 | -1% | 136,900 |
| 2024/09/24 | 1,228 | 1,243 | 1,224 | 1,239 | +17 | +1.4% | 133,200 |
| 2024/09/20 | 1,219 | 1,230 | 1,212 | 1,222 | +14 | +1.2% | 114,500 |
| 2024/09/19 | 1,190 | 1,218 | 1,190 | 1,208 | +22 | +1.9% | 177,900 |
| 2024/09/18 | 1,195 | 1,200 | 1,174 | 1,186 | -1 | -0.1% | 90,300 |
| 2024/09/17 | 1,161 | 1,187 | 1,160 | 1,187 | +26 | +2.2% | 121,600 |
| 2024/09/13 | 1,169 | 1,172 | 1,158 | 1,161 | -2 | -0.2% | 61,100 |
| 2024/09/12 | 1,155 | 1,174 | 1,153 | 1,163 | +22 | +1.9% | 97,500 |
| 2024/09/11 | 1,152 | 1,173 | 1,127 | 1,141 | -11 | -1% | 170,500 |
| 2024/09/10 | 1,151 | 1,168 | 1,146 | 1,152 | +9 | +0.8% | 97,000 |
| 2024/09/09 | 1,150 | 1,155 | 1,119 | 1,143 | -37 | -3.1% | 168,500 |
| 2024/09/06 | 1,171 | 1,204 | 1,163 | 1,180 | +22 | +1.9% | 188,700 |
| 2024/09/05 | 1,149 | 1,196 | 1,145 | 1,158 | +18 | +1.6% | 253,200 |
| 2024/09/04 | 1,199 | 1,199 | 1,138 | 1,140 | -73 | -6% | 357,100 |
| 2024/09/03 | 1,203 | 1,230 | 1,196 | 1,213 | +9 | +0.7% | 217,000 |
| 2024/09/02 | 1,175 | 1,205 | 1,169 | 1,204 | +31 | +2.6% | 244,100 |
| 2024/08/30 | 1,155 | 1,186 | 1,151 | 1,173 | +30 | +2.6% | 245,700 |
| 2024/08/29 | 1,138 | 1,148 | 1,131 | 1,143 | +7 | +0.6% | 192,900 |
| 2024/08/28 | 1,155 | 1,157 | 1,135 | 1,136 | -21 | -1.8% | 194,400 |
| 2024/08/27 | 1,157 | 1,159 | 1,143 | 1,157 | -8 | -0.7% | 191,300 |
| 2024/08/26 | 1,158 | 1,175 | 1,147 | 1,165 | -4 | -0.3% | 149,800 |
| 2024/08/23 | 1,167 | 1,172 | 1,153 | 1,169 | -3 | -0.3% | 168,800 |
| 2024/08/22 | 1,150 | 1,173 | 1,140 | 1,172 | +8 | +0.7% | 217,300 |
| 2024/08/21 | 1,175 | 1,186 | 1,150 | 1,164 | -36 | -3% | 320,000 |
| 2024/08/20 | 1,191 | 1,212 | 1,185 | 1,200 | +1 | +0.1% | 149,500 |
| 2024/08/19 | 1,200 | 1,209 | 1,186 | 1,199 | ±0 | ±0% | 174,300 |
| 2024/08/16 | 1,147 | 1,200 | 1,139 | 1,199 | +60 | +5.3% | 352,800 |
| 2024/08/15 | 1,130 | 1,155 | 1,123 | 1,139 | -5 | -0.4% | 301,600 |
| 2024/08/14 | 1,109 | 1,145 | 1,094 | 1,144 | +39 | +3.5% | 535,600 |
| 2024/08/13 | 1,252 | 1,279 | 1,099 | 1,105 | -93 | -7.8% | 1,499,600 |
201～
250
件表示中 / 2057件
類似銘柄と比較する
現在ご覧いただいている「力の源ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 力の源ＨＤ | 149,500円 | +9.1% | +14.8% | 1.34% | 20.56倍 | 4.22倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| 薬王堂ＨＤ | 230,200円 | +10.7% | +4.7% | 1.26% | 10.18倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| トレファク | 184,200円 | +9.6% | +8.8% | 2.12% | 14.35倍 | 4.15倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ホットランドＨ | 206,900円 | +14.0% | -47.7% | 0.63% | 87.97倍 | 3.91倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
